Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaalco Energy Inc
(NY:
EGY
)
6.000
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2011
5.728
5.836
5.576
5.728
672,908
+0.05(+0.95%)
Aug 30, 2011
5.477
5.719
5.333
5.674
2,408,972
+0.18(+3.27%)
Aug 29, 2011
5.477
5.504
5.342
5.495
816,728
+0.09(+1.66%)
Aug 26, 2011
5.261
5.432
5.126
5.405
586,079
+0.10(+1.86%)
Aug 25, 2011
5.531
5.531
5.225
5.306
616,923
-0.18(-3.28%)
Aug 24, 2011
5.504
5.522
5.324
5.486
668,348
-0.04(-0.81%)
Aug 23, 2011
5.207
5.594
5.099
5.531
1,222,548
+0.35(+6.77%)
Aug 22, 2011
5.621
5.647
5.090
5.180
999,227
-0.30(-5.42%)
Aug 19, 2011
5.495
5.746
5.324
5.477
806,341
-0.13(-2.40%)
Aug 18, 2011
5.791
5.881
5.441
5.612
944,435
-0.45(-7.42%)
Aug 17, 2011
5.962
6.151
5.935
6.061
722,611
+0.20(+3.37%)
Aug 16, 2011
6.205
6.241
5.728
5.863
1,180,596
-0.42(-6.72%)
Aug 15, 2011
6.043
6.295
6.016
6.286
706,173
+0.35(+5.91%)
Aug 12, 2011
6.133
6.241
5.827
5.935
796,933
-0.12(-1.93%)
Aug 11, 2011
5.594
6.178
5.549
6.052
1,591,383
+0.59(+10.87%)
Aug 10, 2011
5.108
6.061
5.009
5.459
1,847,959
+0.24(+4.66%)
Aug 09, 2011
4.991
5.216
4.514
5.216
1,302,583
+0.60(+13.06%)
Aug 08, 2011
4.991
5.117
4.613
4.613
1,135,431
-0.58(-11.09%)
Aug 05, 2011
5.351
5.414
4.973
5.189
1,155,365
-0.05(-1.03%)
Aug 04, 2011
5.486
5.521
5.234
5.243
1,089,162
-0.34(-6.12%)
Aug 03, 2011
5.647
5.683
5.396
5.585
698,313
-0.04(-0.64%)
Aug 02, 2011
5.944
6.025
5.603
5.621
837,731
-0.38(-6.30%)
Aug 01, 2011
6.097
6.169
5.863
5.998
766,194
+0.01(+0.15%)
Jul 29, 2011
6.025
6.133
5.818
5.989
704,174
-0.13(-2.06%)
Jul 28, 2011
6.214
6.349
6.079
6.115
720,030
-0.12(-1.88%)
Jul 27, 2011
6.412
6.442
6.142
6.232
748,874
-0.22(-3.35%)
Jul 26, 2011
6.439
6.601
6.430
6.448
594,601
-0.04(-0.55%)
Jul 25, 2011
6.430
6.619
6.313
6.484
616,196
+0.01(+0.14%)
Jul 22, 2011
6.403
6.520
6.358
6.475
401,691
+0.07(+1.12%)
Jul 21, 2011
6.223
6.403
6.205
6.403
636,125
+0.18(+2.89%)
Jul 20, 2011
6.295
6.295
6.115
6.223
571,399
-0.03(-0.43%)
Jul 19, 2011
5.998
6.286
5.980
6.250
762,554
+0.32(+5.46%)
Jul 18, 2011
6.007
6.052
5.818
5.926
422,613
-0.08(-1.35%)
Jul 15, 2011
5.908
6.286
5.800
6.007
619,544
+0.31(+5.53%)
Jul 14, 2011
5.872
5.917
5.656
5.692
616,446
-0.17(-2.91%)
Jul 13, 2011
5.692
5.926
5.692
5.863
525,977
+0.20(+3.49%)
Jul 12, 2011
5.621
5.764
5.594
5.665
489,096
+0.04(+0.64%)
Jul 11, 2011
5.656
5.746
5.576
5.630
575,699
-0.10(-1.73%)
Jul 08, 2011
5.612
5.737
5.607
5.728
689,987
+0.00(+0.00%)
Jul 07, 2011
5.612
5.872
5.612
5.728
732,316
+0.19(+3.41%)
Jul 06, 2011
5.531
5.616
5.414
5.540
430,235
-0.03(-0.48%)
Jul 05, 2011
5.531
5.692
5.477
5.567
581,785
+0.04(+0.65%)
Jul 01, 2011
5.414
5.567
5.297
5.531
576,542
+0.12(+2.16%)
Jun 30, 2011
5.270
5.441
5.243
5.414
663,381
+0.19(+3.61%)
Jun 29, 2011
5.090
5.360
5.081
5.225
772,776
+0.19(+3.75%)
Jun 28, 2011
5.081
5.081
4.973
5.036
784,022
-0.02(-0.36%)
Jun 27, 2011
4.937
5.072
4.883
5.054
440,788
+0.13(+2.55%)
Jun 24, 2011
5.063
5.072
4.919
4.928
685,916
-0.13(-2.49%)
Jun 23, 2011
4.982
5.072
4.883
5.054
698,347
-0.06(-1.23%)
Jun 22, 2011
5.216
5.270
5.108
5.117
603,999
-0.08(-1.56%)
Jun 21, 2011
4.919
5.279
4.919
5.198
908,033
+0.34(+7.04%)
Jun 20, 2011
4.874
4.879
4.757
4.856
1,629,778
-0.39(-7.38%)
Jun 17, 2011
5.360
5.423
5.234
5.243
6,094,544
-0.08(-1.52%)
Jun 16, 2011
5.153
5.405
5.153
5.324
681,565
+0.15(+2.96%)
Jun 15, 2011
5.180
5.288
5.063
5.171
894,011
-0.06(-1.20%)
Jun 14, 2011
5.306
5.423
5.234
5.234
673,276
-0.01(-0.17%)
Jun 13, 2011
5.621
5.621
5.036
5.243
2,077,204
-0.39(-6.87%)
Jun 10, 2011
5.674
5.755
5.630
5.630
426,330
-0.10(-1.73%)
Jun 09, 2011
5.782
5.800
5.701
5.728
534,678
-0.03(-0.47%)
Jun 08, 2011
5.665
5.835
5.621
5.755
544,147
+0.10(+1.75%)
Jun 07, 2011
5.845
5.890
5.647
5.656
480,871
-0.12(-2.02%)
Jun 06, 2011
5.845
5.908
5.751
5.773
427,868
-0.08(-1.38%)
Jun 03, 2011
5.863
5.971
5.782
5.854
401,718
-0.25(-4.12%)
May 24, 2011
6.097
6.205
5.998
6.106
267,589
+0.05(+0.89%)
May 23, 2011
6.070
6.151
5.998
6.052
245,464
-0.16(-2.60%)
May 20, 2011
6.196
6.250
6.043
6.214
284,806
-0.02(-0.29%)
May 19, 2011
6.340
6.385
6.088
6.232
324,709
-0.07(-1.14%)
May 18, 2011
5.935
6.367
5.935
6.304
511,749
+0.40(+6.70%)
May 17, 2011
6.016
6.016
5.773
5.908
475,156
-0.13(-2.09%)
May 16, 2011
6.052
6.277
6.016
6.034
295,533
-0.08(-1.32%)
May 13, 2011
6.205
6.304
6.034
6.115
305,866
-0.12(-1.88%)
May 12, 2011
6.241
6.295
6.079
6.232
447,281
-0.07(-1.14%)
May 11, 2011
6.277
6.304
6.079
6.304
546,615
+0.01(+0.14%)
May 10, 2011
6.115
6.493
6.016
6.295
474,344
+0.18(+2.94%)
May 09, 2011
6.034
6.160
5.952
6.115
269,566
+0.13(+2.26%)
May 06, 2011
5.971
6.142
5.809
5.980
544,337
+0.08(+1.37%)
May 05, 2011
5.737
6.160
5.477
5.899
904,113
+0.10(+1.71%)
May 04, 2011
5.962
5.962
5.728
5.800
475,019
-0.17(-2.86%)
May 03, 2011
6.169
6.187
5.935
5.971
377,996
-0.22(-3.63%)
May 02, 2011
6.178
6.214
6.169
6.196
385,611
-0.07(-1.15%)
Apr 29, 2011
6.358
6.376
6.232
6.268
465,619
-0.07(-1.13%)
Apr 28, 2011
6.349
6.466
6.277
6.340
218,446
-0.03(-0.42%)
Apr 27, 2011
6.493
6.520
6.169
6.367
380,671
-0.11(-1.67%)
Apr 26, 2011
6.304
6.520
6.187
6.475
455,549
+0.19(+3.00%)
Apr 25, 2011
6.142
6.313
6.106
6.286
431,830
+0.04(+0.58%)
Apr 21, 2011
6.295
6.313
6.142
6.250
192,284
+0.00(+0.00%)
Apr 20, 2011
6.205
6.250
6.129
6.250
206,744
+0.17(+2.81%)
Apr 19, 2011
6.016
6.106
5.917
6.079
479,160
+0.06(+1.05%)
Apr 18, 2011
6.115
6.115
5.908
6.016
513,269
-0.17(-2.76%)
Apr 15, 2011
6.115
6.196
6.097
6.187
453,347
+0.05(+0.88%)
Apr 14, 2011
6.133
6.205
6.070
6.133
760,655
-0.07(-1.16%)
Apr 13, 2011
6.385
6.425
6.124
6.205
465,100
-0.13(-1.99%)
Apr 12, 2011
6.268
6.412
6.115
6.331
449,161
+0.00(+0.00%)
Apr 11, 2011
6.610
6.664
6.295
6.331
404,062
-0.27(-4.09%)
Apr 08, 2011
6.727
6.754
6.565
6.601
303,319
-0.06(-0.94%)
Apr 07, 2011
6.718
6.754
6.628
6.664
332,279
-0.03(-0.40%)
Apr 06, 2011
6.871
7.014
6.646
6.691
415,021
-0.12(-1.72%)
Apr 05, 2011
6.664
6.915
6.664
6.808
420,140
+0.22(+3.42%)
Apr 04, 2011
6.646
6.718
6.520
6.583
417,718
-0.02(-0.27%)
Apr 01, 2011
7.023
7.041
6.439
6.601
1,284,678
-0.38(-5.41%)
Mar 31, 2011
6.969
7.023
6.888
6.978
604,956
+0.04(+0.65%)
Mar 30, 2011
6.933
6.933
6.933
6.933
606,767
+0.18(+2.66%)
Mar 29, 2011
6.862
6.871
6.727
6.754
583,997
-0.12(-1.70%)
Mar 28, 2011
6.637
6.906
6.565
6.871
837,909
+0.22(+3.38%)
Mar 25, 2011
6.574
6.790
6.529
6.646
429,267
+0.07(+1.09%)
Mar 24, 2011
6.565
6.592
6.367
6.574
512,308
+0.05(+0.83%)
Mar 23, 2011
6.403
6.601
6.358
6.520
477,775
+0.12(+1.83%)
Mar 22, 2011
6.430
6.448
6.349
6.403
444,250
-0.01(-0.14%)
Mar 21, 2011
6.349
6.421
6.340
6.412
568,176
+0.14(+2.30%)
Mar 18, 2011
6.340
6.340
6.187
6.268
801,365
+0.01(+0.14%)
Mar 17, 2011
6.151
6.331
6.025
6.259
873,084
+0.24(+4.04%)
Mar 16, 2011
6.169
6.241
5.872
6.016
1,018,294
-0.22(-3.60%)
Mar 15, 2011
6.281
6.754
6.223
6.241
1,154,790
-0.51(-7.59%)
Mar 14, 2011
6.880
6.880
6.524
6.754
594,672
-0.18(-2.59%)
Mar 11, 2011
6.520
6.996
6.385
6.933
665,714
+0.31(+4.61%)
Mar 10, 2011
7.113
7.140
6.583
6.628
1,032,388
-0.59(-8.22%)
Mar 09, 2011
7.239
7.338
7.203
7.221
522,403
-0.02(-0.25%)
Mar 08, 2011
7.437
7.491
7.212
7.239
667,180
-0.25(-3.36%)
Mar 07, 2011
7.311
7.554
7.239
7.491
1,152,924
+0.26(+3.61%)
Mar 04, 2011
7.257
7.257
7.113
7.230
855,710
-0.01(-0.12%)
Mar 03, 2011
7.194
7.284
7.158
7.239
1,082,486
+0.16(+2.29%)
Mar 02, 2011
7.149
7.266
7.032
7.077
579,391
-0.10(-1.38%)
Mar 01, 2011
7.239
7.275
7.086
7.176
1,224,770
-0.04(-0.50%)
Feb 28, 2011
7.248
7.446
7.068
7.212
1,532,719
+0.08(+1.13%)
Feb 25, 2011
6.978
7.140
6.853
7.131
341,143
+0.22(+3.12%)
Feb 24, 2011
6.996
7.203
6.880
6.915
888,608
-0.02(-0.26%)
Feb 23, 2011
6.745
7.167
6.727
6.933
840,595
+0.22(+3.35%)
Feb 22, 2011
6.835
7.077
6.691
6.709
584,153
-0.15(-2.23%)
Feb 18, 2011
6.924
6.942
6.709
6.862
339,493
-0.03(-0.39%)
Feb 17, 2011
6.655
6.924
6.655
6.888
420,253
+0.20(+2.96%)
Feb 16, 2011
6.601
6.772
6.493
6.691
387,853
+0.12(+1.78%)
Feb 15, 2011
6.547
6.646
6.477
6.574
202,390
+0.02(+0.27%)
Feb 14, 2011
6.466
6.700
6.457
6.556
344,967
+0.09(+1.39%)
Feb 11, 2011
6.475
6.610
6.430
6.466
298,735
-0.04(-0.69%)
Feb 10, 2011
6.601
6.637
6.502
6.511
369,368
-0.13(-1.90%)
Feb 09, 2011
6.862
6.862
6.601
6.637
240,940
-0.22(-3.28%)
Feb 08, 2011
6.781
6.884
6.601
6.862
282,635
+0.11(+1.60%)
Feb 07, 2011
6.754
6.897
6.727
6.754
251,816
+0.03(+0.40%)
Feb 04, 2011
6.844
6.853
6.610
6.727
335,476
-0.09(-1.32%)
Feb 03, 2011
6.978
7.005
6.692
6.817
325,610
-0.12(-1.69%)
Feb 02, 2011
6.790
7.104
6.790
6.933
624,372
+0.16(+2.39%)
Feb 01, 2011
6.574
6.924
6.547
6.772
274,992
+0.22(+3.43%)
Jan 31, 2011
6.439
6.691
6.394
6.547
298,765
+0.13(+1.96%)
Jan 28, 2011
6.565
6.601
6.421
6.421
288,159
-0.16(-2.46%)
Jan 27, 2011
6.691
6.700
6.511
6.583
113,260
-0.14(-2.14%)
Jan 26, 2011
6.520
6.745
6.466
6.727
229,637
+0.25(+3.89%)
Jan 25, 2011
6.475
6.565
6.430
6.475
272,904
-0.04(-0.55%)
Jan 24, 2011
6.376
6.628
6.367
6.511
281,513
+0.12(+1.83%)
Jan 21, 2011
6.628
6.691
6.385
6.394
461,817
-0.22(-3.27%)
Jan 20, 2011
6.628
6.655
6.421
6.610
319,706
-0.10(-1.47%)
Jan 19, 2011
7.158
7.302
6.673
6.709
756,400
-0.41(-5.81%)
Jan 18, 2011
6.897
7.140
6.835
7.122
517,107
+0.26(+3.80%)
Jan 14, 2011
6.978
6.978
6.790
6.862
287,278
-0.11(-1.55%)
Jan 13, 2011
6.727
7.140
6.610
6.969
924,570
+0.25(+3.75%)
Jan 12, 2011
6.556
6.736
6.475
6.718
477,761
+0.21(+3.18%)
Jan 11, 2011
6.520
6.655
6.439
6.511
569,994
+0.01(+0.14%)
Jan 10, 2011
6.430
6.610
6.412
6.502
276,546
+0.05(+0.84%)
Jan 07, 2011
6.538
6.592
6.367
6.448
284,186
-0.09(-1.38%)
Jan 06, 2011
6.511
6.610
6.448
6.538
214,129
+0.04(+0.69%)
Jan 05, 2011
6.628
6.632
6.475
6.493
213,643
-0.13(-2.04%)
Jan 04, 2011
6.682
6.709
6.457
6.628
366,885
-0.05(-0.81%)
Jan 03, 2011
6.529
6.745
6.479
6.682
372,259
+0.24(+3.77%)
Dec 31, 2010
6.412
6.547
6.403
6.439
259,290
+0.02(+0.28%)
Dec 30, 2010
6.421
6.466
6.412
6.421
238,435
-0.03(-0.42%)
Dec 29, 2010
6.448
6.502
6.412
6.448
172,711
+0.03(+0.42%)
Dec 28, 2010
6.484
6.538
6.394
6.421
207,165
-0.04(-0.70%)
Dec 27, 2010
6.385
6.484
6.367
6.466
127,277
+0.04(+0.70%)
Dec 23, 2010
6.457
6.475
6.403
6.421
156,243
-0.04(-0.70%)
Dec 22, 2010
6.574
6.574
6.439
6.466
195,377
-0.08(-1.24%)
Dec 21, 2010
6.295
6.547
6.259
6.547
399,233
+0.31(+4.90%)
Dec 20, 2010
6.295
6.349
6.178
6.241
379,357
-0.04(-0.57%)
Dec 17, 2010
6.421
6.448
6.277
6.277
615,159
-0.12(-1.83%)
Dec 16, 2010
6.295
6.457
6.230
6.394
399,330
+0.14(+2.30%)
Dec 15, 2010
6.430
6.475
6.250
6.250
677,889
-0.18(-2.80%)
Dec 14, 2010
6.511
6.556
6.394
6.430
673,894
-0.09(-1.38%)
Dec 13, 2010
6.583
6.583
6.484
6.520
748,407
-0.06(-0.96%)
Dec 10, 2010
6.529
6.736
6.304
6.583
682,856
+0.04(+0.69%)
Dec 09, 2010
6.880
6.880
6.493
6.538
650,647
-0.33(-4.84%)
Dec 08, 2010
6.790
6.897
6.727
6.871
518,828
+0.13(+1.87%)
Dec 07, 2010
6.718
6.798
6.655
6.745
643,602
-0.21(-2.98%)
Dec 06, 2010
7.068
7.113
6.601
6.951
873,200
-0.20(-2.77%)
Dec 03, 2010
7.140
7.347
7.059
7.149
690,034
-0.02(-0.25%)
Dec 02, 2010
6.862
7.185
6.781
7.167
547,364
+0.31(+4.59%)
Dec 01, 2010
6.772
6.880
6.709
6.853
632,939
+0.21(+3.11%)
Nov 30, 2010
6.655
6.781
6.547
6.646
495,873
-0.11(-1.60%)
Nov 29, 2010
6.727
6.781
6.601
6.754
371,875
+0.00(+0.00%)
Nov 26, 2010
6.655
6.754
6.655
6.754
117,712
+0.04(+0.54%)
Nov 24, 2010
6.745
6.718
6.718
6.718
277,551
+0.00(+0.00%)
Nov 23, 2010
6.655
6.776
6.610
6.718
271,057
-0.12(-1.71%)
Nov 22, 2010
6.511
6.875
6.214
6.835
517,136
+0.22(+3.40%)
Nov 19, 2010
6.529
6.628
6.502
6.610
484,532
+0.06(+0.96%)
Nov 18, 2010
6.664
6.763
6.538
6.547
427,692
+0.03(+0.41%)
Nov 17, 2010
6.628
6.736
6.520
6.520
421,305
-0.08(-1.23%)
Nov 16, 2010
6.906
6.924
6.557
6.601
550,491
-0.33(-4.80%)
Nov 15, 2010
6.520
7.176
6.475
6.933
999,587
+0.48(+7.38%)
Nov 12, 2010
6.403
6.511
6.331
6.457
562,491
-0.02(-0.28%)
Nov 11, 2010
6.340
6.502
6.340
6.475
483,700
+0.08(+1.27%)
Nov 10, 2010
6.340
6.556
6.214
6.394
540,281
+0.03(+0.42%)
Nov 09, 2010
6.115
6.421
6.115
6.367
653,521
+0.28(+4.58%)
Nov 08, 2010
5.998
6.150
5.953
6.088
383,397
+0.05(+0.89%)
Nov 05, 2010
5.809
6.043
5.719
6.034
428,915
+0.23(+4.03%)
Nov 04, 2010
5.647
5.818
5.638
5.800
376,653
+0.22(+4.03%)
Nov 03, 2010
5.567
5.576
5.414
5.576
208,555
+0.02(+0.32%)
Nov 02, 2010
5.333
5.558
5.306
5.558
363,152
+0.26(+4.92%)
Nov 01, 2010
5.297
5.378
5.171
5.297
241,419
+0.01(+0.17%)
Oct 29, 2010
5.261
5.396
5.216
5.288
179,631
-0.01(-0.17%)
Oct 28, 2010
5.144
5.324
5.090
5.297
290,248
+0.18(+3.52%)
Oct 27, 2010
5.198
5.211
5.072
5.117
185,145
-0.31(-5.79%)
Oct 25, 2010
5.198
5.450
5.198
5.432
240,295
+0.28(+5.41%)
Oct 22, 2010
5.162
5.261
5.090
5.153
165,032
+0.02(+0.35%)
Oct 21, 2010
5.342
5.375
5.090
5.135
203,477
-0.16(-3.06%)
Oct 20, 2010
5.198
5.342
5.153
5.297
253,635
+0.14(+2.79%)
Oct 19, 2010
5.378
5.396
5.099
5.153
349,298
-0.37(-6.68%)
Oct 18, 2010
5.432
5.540
5.351
5.522
221,647
+0.11(+1.99%)
Oct 15, 2010
5.504
5.531
5.342
5.414
608,666
-0.01(-0.17%)
Oct 14, 2010
5.009
5.432
5.009
5.423
396,200
+0.40(+8.06%)
Oct 13, 2010
5.117
5.288
5.009
5.018
465,361
-0.12(-2.28%)
Oct 12, 2010
5.135
5.153
5.054
5.135
140,305
-0.03(-0.52%)
Oct 11, 2010
5.153
5.171
5.090
5.162
108,801
+0.02(+0.35%)
Oct 08, 2010
5.144
5.162
5.027
5.144
185,052
+0.08(+1.60%)
Oct 07, 2010
5.144
5.153
4.991
5.063
1,113
-0.04(-0.71%)
Oct 06, 2010
5.090
5.135
5.054
5.099
217,503
-0.02(-0.35%)
Oct 05, 2010
5.054
5.144
5.036
5.117
266,507
+0.12(+2.34%)
Oct 04, 2010
5.099
5.121
4.991
5.000
214,396
-0.13(-2.46%)
Oct 01, 2010
5.126
5.216
5.099
5.126
201,751
-0.04(-0.75%)
Sep 30, 2010
5.165
5.207
4.982
5.165
3,752
-0.02(-0.29%)
Sep 29, 2010
5.063
5.180
5.045
5.180
206,201
+0.07(+1.41%)
Sep 28, 2010
4.991
5.108
4.874
5.108
524
+0.12(+2.34%)
Sep 27, 2010
5.117
5.135
4.919
4.991
301,558
-0.14(-2.80%)
Sep 24, 2010
5.027
5.135
5.009
5.135
267,336
+0.18(+3.63%)
Sep 23, 2010
4.847
5.027
4.811
4.955
2,173
+0.05(+1.10%)
Sep 22, 2010
4.730
4.901
4.730
4.901
262,222
+0.16(+3.42%)
Sep 21, 2010
4.883
4.892
4.685
4.739
293,967
-0.13(-2.77%)
Sep 20, 2010
4.685
4.892
4.586
4.874
884,692
+0.19(+4.03%)
Sep 17, 2010
4.685
4.766
4.586
4.685
547,191
-0.27(-5.44%)
Sep 15, 2010
5.000
5.009
4.937
4.955
180,797
-0.07(-1.43%)
Sep 14, 2010
5.081
5.117
5.000
5.027
136,758
-0.09(-1.76%)
Sep 13, 2010
4.991
5.153
4.964
5.117
240,362
+0.18(+3.64%)
Sep 10, 2010
4.973
5.049
4.910
4.937
155,305
-0.04(-0.72%)
Sep 09, 2010
5.126
5.143
4.964
4.973
164,633
-0.09(-1.78%)
Sep 08, 2010
5.000
5.126
5.000
5.063
91,783
+0.09(+1.81%)
Sep 07, 2010
5.108
5.126
4.973
4.973
1,770
-0.17(-3.32%)
Sep 03, 2010
5.162
5.162
5.063
5.144
128,323
+0.06(+1.24%)
Sep 02, 2010
5.216
5.216
5.009
5.081
880
-0.13(-2.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.